ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, November 8th, 2024

$ 131.71

+0.62 +0.47%

Open: 131.23
High: 132.00
Low: 131.18
Volume: 862,310
Previous Close on Thursday, November 7th, 2024

$ 131.09

+0.95 +0.73%

Open: 130.66
High: 131.37
Low: 130.53
Volume: 965,643
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 131.23 132.00 131.18 131.71 862,310 +0.62 +0.47
2024-11-07 130.66 131.37 130.53 131.09 965,643 +0.95 +0.73
2024-11-06 129.51 130.34 128.86 130.14 1,438,373 +3.48 +2.75
2024-11-05 125.25 126.66 125.15 126.66 820,540 +1.61 +1.29
2024-11-04 125.26 125.63 124.69 125.05 894,955 -0.20 -0.16
2024-11-01 125.33 126.28 125.18 125.25 1,043,508 +0.50 +0.40
2024-10-31 126.32 126.36 124.73 124.75 1,188,499 -2.33 -1.83
2024-10-30 127.33 127.90 127.00 127.08 1,569,899 -0.37 -0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 132.00
On 2024-11-08
124.69
On 2024-11-04
6.46 5.16 125.63
On 2024-11-04
125.63
On 2024-11-04
0.00 128.93
10D 132.00
On 2024-11-08
124.69
On 2024-11-04
4.98 3.93 127.90
On 2024-10-30
124.69
On 2024-11-04
-2.51 127.65
20D 132.00
On 2024-11-08
124.69
On 2024-11-04
4.78 3.77 128.50
On 2024-10-17
124.69
On 2024-11-04
-2.96 127.53
WTD 132.00
On 2024-11-08
124.69
On 2024-11-04
6.46 5.16 125.63
On 2024-11-04
125.63
On 2024-11-04
0.00 128.93
MTD 132.00
On 2024-11-08
124.69
On 2024-11-04
6.96 5.58 126.28
On 2024-11-01
124.69
On 2024-11-04
-1.26 128.32
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

131.71 +0.62 +0.47 862,310